Jeil M&S Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 626.42 | 671.16 | 584.05 | 585.00 | 12,290.00 | 801,612 |
| 2024-07-19 | 566.44 | 575.48 | 558.82 | 575.01 | 12,080.00 | 101,090 |
| 2024-07-18 | 578.82 | 583.58 | 564.06 | 567.87 | 11,930.00 | 90,278 |
| 2024-07-17 | 595.95 | 599.76 | 583.10 | 585.00 | 12,290.00 | 56,332 |
| 2024-07-16 | 612.14 | 619.75 | 594.52 | 595.48 | 12,510.00 | 125,732 |
| 2024-07-15 | 637.84 | 637.84 | 619.75 | 619.75 | 13,020.00 | 71,229 |
| 2024-07-12 | 634.98 | 642.12 | 629.27 | 634.03 | 13,320.00 | 54,025 |
| 2024-07-11 | 657.83 | 657.83 | 637.84 | 637.84 | 13,400.00 | 78,956 |
| 2024-07-10 | 651.17 | 670.68 | 642.60 | 652.12 | 13,700.00 | 67,293 |
| 2024-07-09 | 654.50 | 675.92 | 650.22 | 651.17 | 13,680.00 | 126,336 |
| 2024-07-08 | 631.18 | 654.98 | 631.18 | 647.36 | 13,600.00 | 70,051 |
| 2024-07-05 | 625.94 | 637.36 | 624.04 | 635.94 | 13,360.00 | 66,544 |
| 2024-07-04 | 630.70 | 639.74 | 623.56 | 625.46 | 13,140.00 | 82,165 |
| 2024-07-03 | 638.79 | 654.02 | 630.70 | 630.70 | 13,250.00 | 99,052 |
| 2024-07-02 | 659.74 | 664.02 | 634.51 | 635.46 | 13,350.00 | 86,348 |
| 2024-07-01 | 642.60 | 670.68 | 635.46 | 659.26 | 13,850.00 | 116,611 |
| 2024-06-28 | 647.84 | 655.45 | 639.27 | 639.27 | 13,430.00 | 70,836 |
| 2024-06-27 | 659.26 | 664.97 | 649.74 | 649.74 | 13,650.00 | 74,161 |
| 2024-06-26 | 652.12 | 685.44 | 648.31 | 660.21 | 13,870.00 | 157,300 |
| 2024-06-25 | 644.50 | 660.69 | 640.22 | 640.22 | 13,450.00 | 83,355 |
| 2024-06-24 | 668.78 | 668.78 | 644.98 | 644.98 | 13,550.00 | 108,144 |
| 2024-06-21 | 690.68 | 691.63 | 667.83 | 667.83 | 14,030.00 | 116,112 |
| 2024-06-20 | 681.63 | 699.72 | 674.97 | 692.58 | 14,550.00 | 106,009 |
| 2024-06-19 | 693.53 | 711.14 | 681.63 | 681.63 | 14,320.00 | 279,329 |
| 2024-06-18 | 669.73 | 679.73 | 665.45 | 679.25 | 14,270.00 | 128,895 |
| 2024-06-17 | 675.92 | 676.40 | 662.12 | 662.59 | 13,920.00 | 146,782 |
| 2024-06-14 | 697.34 | 701.15 | 674.49 | 681.16 | 14,310.00 | 229,810 |
| 2024-06-13 | 707.34 | 721.14 | 699.72 | 701.62 | 14,740.00 | 377,490 |
| 2024-06-12 | 719.71 | 720.66 | 694.48 | 696.86 | 14,640.00 | 397,961 |
| 2024-06-11 | 714.48 | 847.28 | 708.76 | 714.48 | 15,010.00 | 3,074,334 |
| 2024-06-10 | 724.00 | 724.00 | 705.43 | 714.00 | 15,000.00 | 127,825 |
| 2024-06-07 | 733.04 | 735.42 | 714.95 | 720.66 | 15,140.00 | 106,491 |
| 2024-06-05 | 728.28 | 747.80 | 727.80 | 729.71 | 15,330.00 | 89,999 |
| 2024-06-04 | 759.22 | 759.22 | 733.52 | 734.47 | 15,430.00 | 131,483 |
| 2024-06-03 | 780.64 | 781.59 | 761.60 | 761.60 | 16,000.00 | 104,409 |
| 2024-05-31 | 753.51 | 824.43 | 749.70 | 782.07 | 16,430.00 | 443,139 |
| 2024-05-30 | 735.42 | 767.31 | 726.85 | 753.98 | 15,840.00 | 156,393 |
| 2024-05-29 | 756.84 | 786.35 | 744.94 | 748.75 | 15,730.00 | 257,144 |
| 2024-05-28 | 763.50 | 767.31 | 741.61 | 747.32 | 15,700.00 | 181,416 |
| 2024-05-27 | 799.68 | 813.96 | 757.32 | 763.50 | 16,040.00 | 311,204 |
| 2024-05-24 | 788.26 | 815.86 | 780.64 | 793.49 | 16,670.00 | 284,934 |
| 2024-05-23 | 829.67 | 830.14 | 783.02 | 783.02 | 16,450.00 | 442,027 |
| 2024-05-22 | 882.98 | 887.74 | 849.66 | 850.14 | 17,860.00 | 276,198 |
| 2024-05-21 | 925.82 | 925.82 | 883.93 | 883.93 | 18,570.00 | 400,915 |
| 2024-05-20 | 971.04 | 971.04 | 926.77 | 926.77 | 19,470.00 | 322,149 |
| 2024-05-17 | 975.80 | 992.46 | 940.10 | 954.38 | 20,050.00 | 627,497 |
| 2024-05-16 | 943.43 | 966.28 | 941.05 | 942.00 | 19,790.00 | 344,497 |
| 2024-05-14 | 930.10 | 950.57 | 930.10 | 939.15 | 19,730.00 | 290,197 |
| 2024-05-13 | 944.38 | 966.28 | 925.82 | 928.20 | 19,500.00 | 438,157 |
| 2024-05-10 | 992.46 | 1,011.50 | 950.10 | 950.10 | 19,960.00 | 583,648 |
| 2024-05-09 | 1,037.68 | 1,040.06 | 982.94 | 992.46 | 20,850.00 | 750,196 |
| 2024-05-08 | 1,104.32 | 1,125.74 | 1,040.06 | 1,051.96 | 22,100.00 | 1,213,962 |
| 2024-05-07 | 1,132.88 | 1,149.54 | 1,066.24 | 1,068.62 | 22,450.00 | 1,145,094 |
| 2024-05-03 | 1,144.78 | 1,263.78 | 1,123.36 | 1,140.02 | 23,950.00 | 4,215,130 |
| 2024-05-02 | 1,213.80 | 1,228.08 | 1,097.18 | 1,132.88 | 23,800.00 | 2,542,089 |
| 2024-04-30 | 1,794.52 | 1,961.12 | 1,275.68 | 1,285.20 | 27,000.00 | 15,540,582 |
← NewerPage 10 of 10 · 596 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.